Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.66 -0.55 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.40 18.77 18.31 18.77 17,041,252 +1.10(+6.23%)
Jun 28, 2012 17.38 17.82 17.27 17.67 10,594,646 +0.03(+0.17%)
Jun 27, 2012 17.89 18.01 17.42 17.64 15,535,612 -0.25(-1.40%)
Jun 26, 2012 17.87 18.07 17.61 17.89 19,207,048 +0.05(+0.28%)
Jun 25, 2012 18.62 18.79 17.75 17.84 30,695,740 -1.76(-8.98%)
Jun 22, 2012 19.75 19.77 19.20 19.60 18,034,420 +0.04(+0.20%)
Jun 21, 2012 20.38 20.47 19.53 19.56 18,260,804 -0.91(-4.45%)
Jun 20, 2012 20.36 20.74 20.03 20.47 22,511,510 +0.20(+0.99%)
Jun 19, 2012 19.32 20.47 19.25 20.27 25,322,488 +1.27(+6.68%)
Jun 18, 2012 18.55 19.07 18.42 19.00 13,214,702 +0.49(+2.65%)
Jun 15, 2012 18.54 18.57 18.16 18.51 15,473,213 +0.16(+0.87%)
Jun 14, 2012 18.71 18.75 18.18 18.35 23,739,014 -0.48(-2.55%)
Jun 13, 2012 18.71 19.08 18.60 18.83 11,541,204 +0.16(+0.86%)
Jun 12, 2012 18.83 18.89 18.52 18.67 23,783,308 +0.03(+0.16%)
Jun 11, 2012 19.70 19.80 18.60 18.64 24,987,380 -0.87(-4.46%)
Jun 08, 2012 19.59 19.75 19.17 19.51 21,214,376 -0.58(-2.89%)
Jun 07, 2012 20.36 20.60 20.00 20.09 15,813,353 +0.19(+0.95%)
Jun 06, 2012 19.72 20.08 19.65 19.90 16,180,612 +0.32(+1.63%)
Jun 05, 2012 19.72 19.98 19.43 19.58 13,298,207 +0.21(+1.08%)
Jun 04, 2012 19.23 19.71 19.14 19.37 16,219,742 +0.21(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.